股票概览
45.01
-0.92%
-0.42
45.19
开盘价
45.4
最高价
44.12
最低价
236,178
成交量
数据更新至: 2024-07-31
技术指标
45.95
MA5 (5日均线)
47.21
MA10 (10日均线)
47.83
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 45.19 | 45.4 | 44.12 | 45.01 | -0.92% | 236,178 | 1,059,545,137 |
| 2024-07-30 | 45.5 | 46.29 | 44.7 | 45.43 | +2.18% | 283,672 | 1,289,655,659 |
| 2024-07-29 | 45.31 | 46.25 | 43.7 | 44.46 | -5.92% | 366,246 | 1,632,159,474 |
| 2024-07-26 | 47.6 | 47.77 | 46.85 | 47.26 | -0.71% | 98,900 | 467,426,051 |
| 2024-07-25 | 47.69 | 47.99 | 47.15 | 47.6 | -0.23% | 96,227 | 457,653,309 |
| 2024-07-24 | 47.86 | 48.51 | 47.57 | 47.71 | -0.21% | 86,581 | 414,696,422 |
| 2024-07-23 | 49.23 | 49.35 | 47.81 | 47.81 | -2.83% | 88,333 | 427,692,557 |
| 2024-07-22 | 48.6 | 49.56 | 48.35 | 49.2 | +1.23% | 106,175 | 522,087,365 |
| 2024-07-19 | 48.8 | 48.9 | 48.02 | 48.6 | -0.9% | 114,001 | 553,117,250 |
| 2024-07-18 | 47.99 | 49.17 | 47.96 | 49.04 | +1.22% | 85,194 | 415,456,618 |
| 2024-07-17 | 48.6 | 48.84 | 47.91 | 48.45 | -0.96% | 84,448 | 408,445,482 |
| 2024-07-16 | 49.2 | 49.25 | 48.51 | 48.92 | -0.69% | 98,190 | 479,854,247 |
| 2024-07-15 | 48.6 | 49.39 | 48.11 | 49.26 | +1.55% | 101,361 | 497,256,348 |
| 2024-07-12 | 49.08 | 49.08 | 48 | 48.51 | -1.34% | 92,983 | 449,536,103 |
| 2024-07-11 | 49.61 | 49.73 | 48.82 | 49.17 | -0.12% | 100,233 | 492,983,736 |
| 2024-07-10 | 48.83 | 49.5 | 48.6 | 49.23 | +1.03% | 107,622 | 528,577,163 |
| 2024-07-09 | 46.8 | 48.85 | 46.71 | 48.73 | +3.05% | 129,743 | 624,935,723 |
| 2024-07-08 | 47.36 | 47.98 | 46.38 | 47.29 | -0.94% | 143,275 | 678,757,614 |
| 2024-07-05 | 47.42 | 47.8 | 46.91 | 47.74 | +1.36% | 104,296 | 493,834,927 |
| 2024-07-04 | 46.16 | 47.45 | 46.1 | 47.1 | +2.01% | 95,110 | 448,232,408 |
| 2024-07-03 | 47.02 | 47.32 | 45.7 | 46.17 | -1.85% | 113,106 | 522,442,495 |
| 2024-07-02 | 47.73 | 48.1 | 46.98 | 47.04 | -1.47% | 99,990 | 473,605,263 |
| 2024-07-01 | 47.88 | 48.12 | 47.19 | 47.74 | -0.33% | 73,090 | 348,306,858 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：